1,879.25
最終更新: 2025-10-06
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 1,816.15 | 1,859.77 | 1,816.15 | 1,854.64 | 270.5K |
09:05 | 1,852.15 | 1,852.15 | 1,844.85 | 1,850.16 | 101.2K |
09:10 | 1,850.62 | 1,851.78 | 1,846.90 | 1,849.01 | 61.5K |
09:15 | 1,845.63 | 1,845.80 | 1,836.18 | 1,836.31 | 67.3K |
09:20 | 1,836.58 | 1,843.83 | 1,836.05 | 1,836.05 | 77.9K |
09:25 | 1,836.20 | 1,839.00 | 1,836.20 | 1,836.78 | 29.5K |
09:30 | 1,833.38 | 1,833.81 | 1,832.19 | 1,833.81 | 93.5K |
09:35 | 1,833.61 | 1,833.61 | 1,830.19 | 1,830.19 | 19.5K |
09:40 | 1,829.02 | 1,831.31 | 1,828.15 | 1,831.31 | 40.0K |
09:45 | 1,831.25 | 1,834.52 | 1,829.04 | 1,829.04 | 24.6K |
09:50 | 1,828.67 | 1,830.80 | 1,828.67 | 1,830.80 | 21.9K |
09:55 | 1,829.03 | 1,829.67 | 1,828.90 | 1,828.90 | 14.1K |
10:00 | 1,829.01 | 1,829.59 | 1,828.05 | 1,828.05 | 23.7K |
10:05 | 1,829.87 | 1,829.87 | 1,825.48 | 1,825.48 | 19.9K |
10:10 | 1,822.91 | 1,825.69 | 1,822.91 | 1,825.13 | 34.5K |
10:15 | 1,826.18 | 1,828.39 | 1,825.91 | 1,825.91 | 16.6K |
10:20 | 1,825.18 | 1,827.95 | 1,825.18 | 1,827.95 | 18.7K |
10:25 | 1,825.93 | 1,825.93 | 1,824.11 | 1,824.11 | 16.8K |
10:30 | 1,821.92 | 1,822.77 | 1,820.86 | 1,820.86 | 13.7K |
10:35 | 1,820.83 | 1,820.83 | 1,817.34 | 1,819.84 | 34.8K |
10:40 | 1,820.09 | 1,820.34 | 1,818.32 | 1,820.34 | 23.0K |
10:45 | 1,817.94 | 1,820.57 | 1,817.94 | 1,820.57 | 15.1K |
10:50 | 1,820.64 | 1,823.31 | 1,820.64 | 1,823.31 | 24.1K |
10:55 | 1,822.83 | 1,823.61 | 1,822.04 | 1,822.04 | 12.9K |
11:00 | 1,821.34 | 1,822.35 | 1,821.34 | 1,821.98 | 6.6K |
11:05 | 1,821.96 | 1,821.96 | 1,817.04 | 1,818.30 | 10.4K |
11:10 | 1,819.40 | 1,821.72 | 1,819.36 | 1,820.63 | 32.2K |
11:15 | 1,821.39 | 1,821.45 | 1,814.84 | 1,814.84 | 98.8K |
11:20 | 1,821.00 | 1,821.97 | 1,819.39 | 1,819.39 | 46.1K |
11:25 | 1,818.42 | 1,821.49 | 1,818.42 | 1,821.49 | 8.3K |
11:30 | 1,821.43 | 1,829.47 | 1,820.99 | 1,829.28 | 35.7K |
11:35 | 1,839.75 | 1,839.75 | 1,831.21 | 1,831.21 | 77.7K |
11:40 | 1,831.45 | 1,833.49 | 1,830.31 | 1,830.31 | 20.0K |
11:45 | 1,829.42 | 1,829.89 | 1,828.67 | 1,828.87 | 11.7K |
11:50 | 1,829.04 | 1,830.30 | 1,828.35 | 1,829.63 | 17.7K |
11:55 | 1,829.14 | 1,829.26 | 1,827.09 | 1,829.26 | 26.1K |
12:00 | 1,828.71 | 1,830.22 | 1,828.71 | 1,829.23 | 16.2K |
12:05 | 1,830.43 | 1,835.93 | 1,830.43 | 1,835.93 | 16.4K |
12:10 | 1,836.68 | 1,838.02 | 1,836.68 | 1,838.02 | 7.2K |
12:15 | 1,840.59 | 1,841.13 | 1,840.16 | 1,840.30 | 14.4K |
12:20 | 1,839.57 | 1,839.82 | 1,839.09 | 1,839.27 | 10.2K |
12:25 | 1,839.40 | 1,842.07 | 1,839.13 | 1,841.33 | 17.9K |
12:30 | 1,839.45 | 1,839.90 | 1,839.19 | 1,839.19 | 11.3K |
12:35 | 1,838.05 | 1,838.84 | 1,837.94 | 1,837.94 | 22.4K |
12:40 | 1,836.84 | 1,837.59 | 1,836.10 | 1,837.59 | 14.0K |
12:45 | 1,837.84 | 1,839.69 | 1,837.84 | 1,839.69 | 10.0K |
12:50 | 1,839.25 | 1,840.02 | 1,838.26 | 1,840.02 | 11.5K |
12:55 | 1,839.05 | 1,840.02 | 1,838.48 | 1,838.48 | 9.2K |
13:00 | 1,839.07 | 1,839.07 | 1,836.96 | 1,837.91 | 22.4K |
13:05 | 1,838.39 | 1,838.39 | 1,836.01 | 1,836.12 | 17.8K |
13:10 | 1,837.27 | 1,838.35 | 1,837.27 | 1,837.87 | 6.3K |
13:15 | 1,837.45 | 1,837.63 | 1,836.46 | 1,836.70 | 9.6K |
13:20 | 1,837.33 | 1,838.18 | 1,837.33 | 1,837.77 | 12.5K |
13:25 | 1,837.53 | 1,839.05 | 1,837.53 | 1,839.05 | 4.4K |
13:30 | 1,841.14 | 1,841.45 | 1,837.14 | 1,837.14 | 45.8K |
13:35 | 1,835.72 | 1,836.37 | 1,835.37 | 1,835.37 | 10.3K |
13:40 | 1,834.14 | 1,834.14 | 1,832.99 | 1,832.99 | 10.4K |
13:45 | 1,832.99 | 1,835.90 | 1,832.99 | 1,835.90 | 5.8K |
13:50 | 1,834.93 | 1,838.07 | 1,834.93 | 1,838.07 | 14.5K |
13:55 | 1,837.34 | 1,837.40 | 1,836.67 | 1,836.67 | 4.8K |
14:00 | 1,837.16 | 1,838.16 | 1,836.95 | 1,837.75 | 7.7K |
14:05 | 1,837.02 | 1,838.07 | 1,837.02 | 1,838.07 | 9.1K |
14:10 | 1,838.81 | 1,839.28 | 1,837.82 | 1,838.32 | 7.3K |
14:15 | 1,838.22 | 1,838.71 | 1,836.46 | 1,836.71 | 14.6K |
14:20 | 1,836.44 | 1,836.44 | 1,832.07 | 1,832.07 | 15.2K |
14:25 | 1,833.04 | 1,834.97 | 1,833.04 | 1,833.27 | 13.2K |
14:30 | 1,832.96 | 1,835.41 | 1,832.96 | 1,833.71 | 10.9K |
14:35 | 1,832.49 | 1,833.33 | 1,832.03 | 1,833.33 | 11.0K |
14:40 | 1,832.84 | 1,833.21 | 1,830.97 | 1,832.72 | 6.3K |
14:45 | 1,831.75 | 1,834.71 | 1,831.75 | 1,833.98 | 11.4K |
14:50 | 1,833.98 | 1,833.98 | 1,831.10 | 1,832.31 | 9.9K |
14:55 | 1,832.54 | 1,833.15 | 1,831.35 | 1,831.35 | 10.2K |
15:00 | 1,830.70 | 1,830.98 | 1,830.50 | 1,830.50 | 14.8K |
15:05 | 1,829.79 | 1,830.20 | 1,828.26 | 1,828.95 | 19.0K |
15:10 | 1,827.90 | 1,828.84 | 1,826.45 | 1,828.84 | 45.4K |
15:15 | 1,828.46 | 1,831.26 | 1,828.22 | 1,831.26 | 10.6K |
15:20 | 1,832.23 | 1,832.23 | 1,830.77 | 1,830.77 | 14.0K |
15:25 | 1,830.28 | 1,830.75 | 1,829.68 | 1,829.68 | 10.5K |
15:30 | 1,830.28 | 1,830.28 | 1,822.88 | 1,822.88 | 31.0K |
15:35 | 1,823.24 | 1,824.01 | 1,816.76 | 1,816.76 | 35.5K |
15:40 | 1,815.94 | 1,820.89 | 1,815.94 | 1,818.44 | 45.2K |
15:45 | 1,816.90 | 1,817.79 | 1,813.86 | 1,813.86 | 34.2K |
15:50 | 1,813.13 | 1,814.09 | 1,810.39 | 1,810.39 | 35.2K |
15:55 | 1,812.03 | 1,812.03 | 1,807.32 | 1,807.32 | 44.4K |
16:00 | 1,806.21 | 1,812.83 | 1,806.18 | 1,811.37 | 42.6K |
16:05 | 1,811.54 | 1,811.54 | 1,807.33 | 1,807.33 | 29.7K |
16:10 | 1,809.59 | 1,811.94 | 1,808.44 | 1,809.22 | 29.8K |
16:15 | 1,808.09 | 1,811.74 | 1,808.09 | 1,811.74 | 45.8K |
16:20 | 1,812.23 | 1,812.23 | 1,811.13 | 1,811.33 | 42.8K |
16:25 | 1,811.24 | 1,811.24 | 1,809.05 | 1,809.05 | 33.0K |
16:30 | 1,808.56 | 1,811.21 | 1,808.56 | 1,811.21 | 41.0K |
16:35 | 1,809.71 | 1,812.43 | 1,809.43 | 1,812.43 | 27.3K |
16:40 | 1,814.24 | 1,814.94 | 1,812.76 | 1,814.94 | 41.7K |
16:45 | 1,814.46 | 1,817.27 | 1,814.25 | 1,814.25 | 30.9K |
16:50 | 1,815.71 | 1,816.79 | 1,815.71 | 1,816.30 | 16.8K |
16:55 | 1,816.65 | 1,820.41 | 1,816.65 | 1,820.41 | 55.8K |
17:00 | 1,820.10 | 1,820.10 | 1,816.97 | 1,816.97 | 70.8K |
17:05 | 1,816.48 | 1,819.03 | 1,815.97 | 1,819.03 | 17.0K |
17:10 | 1,819.56 | 1,820.19 | 1,818.92 | 1,818.92 | 32.7K |
17:15 | 1,816.59 | 1,818.43 | 1,814.10 | 1,814.10 | 56.4K |
17:20 | 1,813.37 | 1,813.37 | 1,811.00 | 1,811.68 | 63.3K |
17:25 | 1,811.90 | 1,814.19 | 1,811.90 | 1,814.19 | 52.6K |
17:30 | 1,815.23 | 1,815.23 | 1,815.23 | 1,815.23 | 1,438.0K |